Western Forest Products Inc. (TSX:WEF)
Canada
· Delayed Price · Currency is CAD 13.84
-0.49 (-3.42%)
At close: Mar 6, 2026
Western Forest Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.30 | 14.30 | 13.55 | 13.84 | 13.84 | -3.42% | 116,383 |
| Mar 5, 2026 | 14.35 | 14.50 | 14.26 | 14.33 | 14.33 | -0.42% | 21,550 |
| Mar 4, 2026 | 14.37 | 14.65 | 14.37 | 14.39 | 14.39 | -0.14% | 20,791 |
| Mar 3, 2026 | 14.80 | 14.80 | 13.82 | 14.41 | 14.41 | - | 51,365 |
| Mar 2, 2026 | 14.14 | 14.54 | 13.95 | 14.41 | 14.41 | 2.64% | 50,883 |
| Feb 27, 2026 | 14.48 | 14.48 | 13.88 | 14.04 | 14.04 | -0.78% | 34,150 |
| Feb 26, 2026 | 14.08 | 14.69 | 13.95 | 14.15 | 14.15 | 0.07% | 13,981 |
| Feb 25, 2026 | 14.34 | 14.34 | 13.99 | 14.14 | 14.14 | -1.39% | 48,342 |
| Feb 24, 2026 | 13.96 | 14.38 | 13.95 | 14.34 | 14.34 | 2.21% | 30,430 |
| Feb 23, 2026 | 14.20 | 14.21 | 13.70 | 14.03 | 14.03 | -1.68% | 51,860 |
| Feb 20, 2026 | 14.00 | 15.10 | 14.00 | 14.27 | 14.27 | 5.94% | 98,520 |
| Feb 19, 2026 | 13.84 | 14.02 | 13.31 | 13.47 | 13.47 | -1.39% | 42,959 |
| Feb 18, 2026 | 14.15 | 14.49 | 13.66 | 13.66 | 13.66 | -3.74% | 29,262 |
| Feb 17, 2026 | 14.50 | 14.50 | 13.89 | 14.19 | 14.19 | 0.28% | 30,943 |
| Feb 13, 2026 | 14.99 | 14.99 | 14.10 | 14.15 | 14.15 | -2.14% | 43,490 |
| Feb 12, 2026 | 15.14 | 15.14 | 14.45 | 14.46 | 14.46 | -4.49% | 65,113 |
| Feb 11, 2026 | 16.57 | 16.57 | 13.99 | 15.14 | 15.14 | -9.77% | 100,205 |
| Feb 10, 2026 | 16.20 | 16.78 | 16.20 | 16.78 | 16.78 | 3.26% | 36,269 |
| Feb 9, 2026 | 16.01 | 16.43 | 16.00 | 16.25 | 16.25 | 0.49% | 32,671 |
| Feb 6, 2026 | 15.89 | 16.28 | 15.80 | 16.17 | 16.17 | 2.80% | 28,785 |
| Feb 5, 2026 | 16.97 | 17.03 | 15.69 | 15.73 | 15.73 | -7.47% | 46,773 |
| Feb 4, 2026 | 16.85 | 17.28 | 16.78 | 17.00 | 17.00 | 1.37% | 63,697 |
| Feb 3, 2026 | 15.72 | 17.08 | 15.69 | 16.77 | 16.77 | 6.61% | 80,849 |
| Feb 2, 2026 | 14.91 | 15.84 | 14.91 | 15.73 | 15.73 | 4.10% | 55,017 |
| Jan 30, 2026 | 15.01 | 15.15 | 14.74 | 15.11 | 15.11 | 1.34% | 31,331 |
| Jan 29, 2026 | 15.20 | 15.70 | 14.61 | 14.91 | 14.91 | -1.65% | 26,489 |
| Jan 28, 2026 | 15.20 | 15.41 | 14.89 | 15.16 | 15.16 | -1.56% | 50,834 |
| Jan 27, 2026 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | -1.53% | 50,901 |
| Jan 26, 2026 | 14.30 | 15.67 | 14.30 | 15.64 | 15.64 | 6.25% | 90,304 |
| Jan 23, 2026 | 14.74 | 15.10 | 14.62 | 14.72 | 14.72 | 1.52% | 42,584 |
| Jan 22, 2026 | 14.17 | 14.81 | 14.17 | 14.50 | 14.50 | 2.18% | 58,232 |
| Jan 21, 2026 | 14.21 | 14.50 | 13.95 | 14.19 | 14.19 | 0.07% | 44,668 |
| Jan 20, 2026 | 13.70 | 14.19 | 13.68 | 14.18 | 14.18 | 2.90% | 69,474 |
| Jan 19, 2026 | 13.91 | 13.99 | 13.73 | 13.78 | 13.78 | -0.93% | 14,562 |
| Jan 16, 2026 | 13.71 | 14.00 | 13.54 | 13.91 | 13.91 | 1.90% | 26,632 |
| Jan 15, 2026 | 13.02 | 13.75 | 12.79 | 13.65 | 13.65 | 6.47% | 77,414 |
| Jan 14, 2026 | 12.03 | 13.07 | 12.03 | 12.82 | 12.82 | 5.95% | 79,621 |
| Jan 13, 2026 | 12.25 | 12.34 | 12.10 | 12.10 | 12.10 | -0.08% | 22,300 |
| Jan 12, 2026 | 12.00 | 12.22 | 11.99 | 12.11 | 12.11 | 1.85% | 27,615 |
| Jan 9, 2026 | 11.70 | 12.11 | 11.70 | 11.89 | 11.89 | 1.80% | 30,785 |
| Jan 8, 2026 | 11.74 | 11.74 | 11.37 | 11.68 | 11.68 | 2.19% | 37,170 |
| Jan 7, 2026 | 11.66 | 11.70 | 11.25 | 11.43 | 11.43 | -1.89% | 29,584 |
| Jan 6, 2026 | 11.88 | 11.88 | 11.64 | 11.65 | 11.65 | -0.34% | 11,746 |
| Jan 5, 2026 | 11.40 | 11.85 | 11.40 | 11.69 | 11.69 | 2.54% | 42,979 |
| Jan 2, 2026 | 10.98 | 11.58 | 10.89 | 11.40 | 11.40 | 3.73% | 34,906 |
| Dec 31, 2025 | 10.64 | 10.99 | 10.58 | 10.99 | 10.99 | 2.81% | 37,802 |
| Dec 30, 2025 | 10.58 | 10.75 | 10.58 | 10.69 | 10.69 | 0.56% | 26,683 |
| Dec 29, 2025 | 10.69 | 10.74 | 10.58 | 10.63 | 10.63 | -0.56% | 43,883 |
| Dec 24, 2025 | 10.72 | 10.72 | 10.55 | 10.69 | 10.69 | 0.19% | 6,352 |
| Dec 23, 2025 | 10.65 | 10.75 | 10.59 | 10.67 | 10.67 | -0.09% | 25,832 |
| Dec 22, 2025 | 10.60 | 10.81 | 10.52 | 10.68 | 10.68 | -0.09% | 20,675 |
| Dec 19, 2025 | 11.17 | 11.17 | 10.69 | 10.69 | 10.69 | -3.61% | 32,150 |
| Dec 18, 2025 | 11.10 | 11.30 | 11.09 | 11.09 | 11.09 | - | 30,410 |
| Dec 17, 2025 | 11.00 | 11.17 | 10.90 | 11.09 | 11.09 | 0.82% | 18,890 |
| Dec 16, 2025 | 10.92 | 11.22 | 10.92 | 11.00 | 11.00 | -0.36% | 16,893 |
| Dec 15, 2025 | 11.05 | 11.05 | 10.92 | 11.04 | 11.04 | -0.27% | 24,047 |
| Dec 12, 2025 | 11.09 | 12.00 | 10.92 | 11.07 | 11.07 | -0.27% | 27,601 |
| Dec 11, 2025 | 10.92 | 11.47 | 10.92 | 11.10 | 11.10 | 0.36% | 20,509 |
| Dec 10, 2025 | 11.01 | 11.17 | 10.98 | 11.06 | 11.06 | 0.73% | 8,251 |
| Dec 9, 2025 | 11.20 | 11.28 | 10.93 | 10.98 | 10.98 | -1.88% | 35,985 |
| Dec 8, 2025 | 11.85 | 11.85 | 11.19 | 11.19 | 11.19 | -4.52% | 29,141 |
| Dec 5, 2025 | 11.57 | 11.80 | 11.57 | 11.72 | 11.72 | 0.43% | 22,541 |
| Dec 4, 2025 | 11.43 | 11.85 | 11.43 | 11.67 | 11.67 | 1.21% | 26,194 |
| Dec 3, 2025 | 11.85 | 11.85 | 11.26 | 11.53 | 11.53 | 1.32% | 41,381 |
| Dec 2, 2025 | 11.19 | 11.38 | 11.14 | 11.38 | 11.38 | 1.34% | 13,271 |
| Dec 1, 2025 | 11.80 | 11.81 | 11.21 | 11.23 | 11.23 | -4.26% | 45,713 |
| Nov 28, 2025 | 11.75 | 11.83 | 11.65 | 11.73 | 11.73 | 0.43% | 9,750 |
| Nov 27, 2025 | 11.48 | 11.79 | 11.35 | 11.68 | 11.68 | 3.73% | 20,823 |
| Nov 26, 2025 | 11.24 | 11.47 | 11.10 | 11.26 | 11.26 | 1.81% | 32,928 |
| Nov 25, 2025 | 10.40 | 11.19 | 10.39 | 11.06 | 11.06 | 7.80% | 52,038 |
| Nov 24, 2025 | 10.41 | 10.42 | 10.16 | 10.26 | 10.26 | -1.16% | 19,849 |
| Nov 21, 2025 | 10.68 | 10.68 | 10.19 | 10.38 | 10.38 | 0.29% | 34,316 |
| Nov 20, 2025 | 10.44 | 10.52 | 10.35 | 10.35 | 10.35 | -0.58% | 20,986 |
| Nov 19, 2025 | 10.79 | 10.79 | 10.30 | 10.41 | 10.41 | -1.42% | 28,954 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.46 | 10.56 | 10.56 | -2.22% | 34,246 |
| Nov 17, 2025 | 11.12 | 11.13 | 10.79 | 10.80 | 10.80 | -2.88% | 38,967 |
| Nov 14, 2025 | 11.03 | 11.13 | 11.00 | 11.12 | 11.12 | -0.09% | 18,427 |
| Nov 13, 2025 | 11.24 | 11.24 | 11.03 | 11.13 | 11.13 | -1.68% | 38,353 |
| Nov 12, 2025 | 11.19 | 11.36 | 11.19 | 11.32 | 11.32 | 1.52% | 11,186 |
| Nov 11, 2025 | 11.10 | 11.22 | 11.08 | 11.15 | 11.15 | 0.54% | 22,268 |
| Nov 10, 2025 | 11.48 | 11.57 | 11.09 | 11.09 | 11.09 | -1.86% | 29,189 |
| Nov 7, 2025 | 11.49 | 11.49 | 11.19 | 11.30 | 11.30 | -2.67% | 38,780 |
| Nov 6, 2025 | 11.47 | 11.70 | 11.47 | 11.61 | 11.61 | -0.43% | 10,865 |
| Nov 5, 2025 | 11.55 | 11.74 | 11.40 | 11.66 | 11.66 | 0.87% | 47,946 |
| Nov 4, 2025 | 11.66 | 11.66 | 11.51 | 11.56 | 11.56 | -1.20% | 19,923 |
| Nov 3, 2025 | 11.96 | 11.96 | 11.65 | 11.70 | 11.70 | -1.93% | 45,801 |
| Oct 31, 2025 | 11.91 | 11.95 | 11.80 | 11.93 | 11.93 | 1.10% | 20,075 |
| Oct 30, 2025 | 11.83 | 11.90 | 11.76 | 11.80 | 11.80 | -0.42% | 23,715 |
| Oct 29, 2025 | 11.82 | 11.95 | 11.81 | 11.85 | 11.85 | - | 25,360 |
| Oct 28, 2025 | 12.00 | 12.09 | 11.82 | 11.85 | 11.85 | -1.41% | 19,097 |
| Oct 27, 2025 | 12.09 | 12.10 | 11.85 | 12.02 | 12.02 | - | 17,830 |
| Oct 24, 2025 | 12.06 | 12.25 | 11.95 | 12.02 | 12.02 | -0.99% | 14,018 |
| Oct 23, 2025 | 12.09 | 12.24 | 12.04 | 12.14 | 12.14 | 1.08% | 22,578 |
| Oct 22, 2025 | 12.01 | 12.06 | 11.78 | 12.01 | 12.01 | -0.41% | 30,753 |
| Oct 21, 2025 | 12.10 | 12.14 | 11.76 | 12.06 | 12.06 | -0.50% | 34,594 |
| Oct 20, 2025 | 12.19 | 12.25 | 12.08 | 12.12 | 12.12 | 0.17% | 23,311 |
| Oct 17, 2025 | 12.01 | 12.27 | 11.96 | 12.10 | 12.10 | -0.98% | 50,378 |
| Oct 16, 2025 | 12.32 | 12.41 | 12.21 | 12.22 | 12.22 | -1.05% | 22,113 |
| Oct 15, 2025 | 12.80 | 13.01 | 12.25 | 12.35 | 12.35 | -0.56% | 65,722 |
| Oct 14, 2025 | 12.07 | 12.46 | 12.07 | 12.42 | 12.42 | 2.99% | 27,127 |